9,808€
-12,97%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,28 | 10,44 | 9,85 | 9,88 | -10,09% | 250,00 |
| 03.04.2025 | 11,18 | 11,36 | 10,87 | 10,98 | -9,66% | 250,00 |
| 02.04.2025 | 12,08 | 12,23 | 12,01 | 12,16 | -1,66% | - |
| 01.04.2025 | 12,35 | 12,47 | 12,20 | 12,36 | -1,69% | 315,00 |
| 31.03.2025 | 12,57 | 12,85 | 12,37 | 12,58 | -2,73% | 979,00 |
| 28.03.2025 | 12,94 | 13,05 | 12,86 | 12,93 | -3,36% | 198,00 |
| 27.03.2025 | 13,40 | 13,51 | 13,28 | 13,38 | -0,10% | 5.000,00 |
| 26.03.2025 | 13,22 | 13,49 | 13,20 | 13,39 | -2,34% | 1.220,00 |
| 25.03.2025 | 13,35 | 13,72 | 13,32 | 13,71 | 0,50% | 8.880,00 |
| 24.03.2025 | 13,41 | 13,73 | 13,36 | 13,65 | -1,44% | - |
| 21.03.2025 | 13,77 | 14,00 | 13,59 | 13,85 | 4,81% | 175,00 |
| 20.03.2025 | 12,99 | 13,53 | 12,99 | 13,21 | 0,02% | 1.493,00 |
| 19.03.2025 | 12,91 | 13,42 | 12,85 | 13,21 | 0,94% | 1.149,00 |
| 18.03.2025 | 12,90 | 13,18 | 12,84 | 13,09 | 3,48% | 8.000,00 |
| 17.03.2025 | 12,56 | 12,83 | 12,48 | 12,65 | 0,35% | 595,00 |
| 14.03.2025 | 12,42 | 13,12 | 12,34 | 12,60 | 3,25% | - |
| 13.03.2025 | 12,15 | 12,21 | 12,01 | 12,20 | 1,02% | 5.000,00 |
| 12.03.2025 | 11,91 | 12,10 | 11,86 | 12,08 | 3,67% | - |
| 11.03.2025 | 11,81 | 11,82 | 11,50 | 11,65 | -0,50% | - |
| 10.03.2025 | 11,96 | 11,98 | 11,66 | 11,71 | -3,13% | - |
| 07.03.2025 | 11,95 | 12,10 | 11,85 | 12,09 | 0,76% | 1.000,00 |
| 06.03.2025 | 12,17 | 12,18 | 11,96 | 12,00 | -0,40% | - |
| 05.03.2025 | 12,13 | 12,30 | 11,92 | 12,05 | -1,79% | 85,00 |
| 04.03.2025 | 12,37 | 12,42 | 11,85 | 12,27 | -0,28% | 2.350,00 |
| 03.03.2025 | 12,47 | 12,51 | 12,19 | 12,30 | -0,06% | 600,00 |
| 28.02.2025 | 12,14 | 12,42 | 12,10 | 12,31 | -1,81% | - |
| 27.02.2025 | 12,42 | 12,61 | 12,32 | 12,54 | 2,02% | - |
| 26.02.2025 | 12,23 | 12,32 | 12,19 | 12,29 | 0,54% | 1.500,00 |
| 25.02.2025 | 12,44 | 12,55 | 12,14 | 12,22 | 2,05% | 1.927,00 |
| 24.02.2025 | 12,39 | 12,42 | 11,83 | 11,98 | -1,81% | - |
| 21.02.2025 | 12,33 | 12,44 | 12,13 | 12,20 | -2,53% | - |
| 20.02.2025 | 12,61 | 12,62 | 12,39 | 12,52 | -0,42% | 1.200,00 |
| 19.02.2025 | 12,64 | 12,72 | 12,51 | 12,57 | -1,19% | - |
| 18.02.2025 | 12,73 | 12,75 | 12,65 | 12,72 | 2,25% | - |
| 17.02.2025 | 12,41 | 12,51 | 12,39 | 12,44 | 2,09% | - |
| 14.02.2025 | 12,16 | 12,30 | 12,06 | 12,19 | 1,54% | - |
| 13.02.2025 | 12,09 | 12,14 | 11,96 | 12,00 | 1,19% | - |
| 12.02.2025 | 11,98 | 12,06 | 11,82 | 11,86 | -0,84% | - |
| 11.02.2025 | 12,11 | 12,12 | 11,92 | 11,96 | -0,06% | - |
| 10.02.2025 | 12,13 | 12,21 | 11,94 | 11,97 | -1,07% | 3.365,00 |
| 07.02.2025 | 12,13 | 12,32 | 12,08 | 12,10 | -1,11% | - |
| 06.02.2025 | 12,06 | 12,28 | 12,03 | 12,23 | 0,82% | 1.000,00 |
| 05.02.2025 | 12,13 | 12,15 | 12,00 | 12,13 | 1,02% | 300,00 |
| 04.02.2025 | 12,14 | 12,30 | 11,98 | 12,01 | -2,48% | 2.531,00 |
| 03.02.2025 | 12,10 | 12,32 | 11,99 | 12,32 | 1,03% | 700,00 |
| 31.01.2025 | 12,30 | 12,39 | 12,14 | 12,19 | 0,34% | 655,00 |
| 30.01.2025 | 12,21 | 12,28 | 12,05 | 12,15 | -0,66% | 50.409,00 |
| 29.01.2025 | 12,15 | 12,28 | 12,12 | 12,23 | -0,34% | - |
| 28.01.2025 | 12,09 | 12,40 | 12,09 | 12,27 | 3,86% | 1.000,00 |
| 27.01.2025 | 11,77 | 11,84 | 11,65 | 11,82 | 0,56% | 3.171,00 |
| 24.01.2025 | 11,74 | 11,78 | 11,66 | 11,75 | -0,08% | - |
| 23.01.2025 | 11,72 | 11,79 | 11,62 | 11,76 | 1,33% | - |
| 22.01.2025 | 11,75 | 11,79 | 11,61 | 11,61 | -3,37% | - |
| 21.01.2025 | 11,90 | 12,03 | 11,84 | 12,01 | 1,95% | - |
| 20.01.2025 | 11,89 | 11,91 | 11,78 | 11,78 | 0,08% | - |
| 17.01.2025 | 11,64 | 11,78 | 11,61 | 11,77 | 0,59% | - |
| 16.01.2025 | 11,74 | 11,82 | 11,66 | 11,70 | -0,78% | - |
| 15.01.2025 | 11,68 | 11,94 | 11,63 | 11,80 | 2,80% | - |
| 14.01.2025 | 11,46 | 11,55 | 11,43 | 11,47 | -1,48% | - |
| 13.01.2025 | 11,62 | 11,80 | 11,53 | 11,65 | 1,32% | - |
| 10.01.2025 | 11,69 | 11,78 | 11,49 | 11,49 | -2,03% | - |
| 09.01.2025 | 11,77 | 11,77 | 11,71 | 11,73 | 0,40% | - |
| 08.01.2025 | 11,73 | 11,82 | 11,65 | 11,69 | 0,02% | 2.003,00 |
| 07.01.2025 | 11,63 | 11,80 | 11,59 | 11,68 | 2,29% | 5.600,00 |
| 06.01.2025 | 11,44 | 11,52 | 11,32 | 11,42 | -0,30% | 25.000,00 |
| 03.01.2025 | 11,21 | 11,92 | 11,20 | 11,46 | 1,12% | - |
| 02.01.2025 | 11,20 | 11,37 | 11,14 | 11,33 | 2,16% | - |
| 30.12.2024 | 11,17 | 11,24 | 11,09 | 11,09 | -0,01% | 260,00 |
| 27.12.2024 | 11,15 | 11,15 | 10,92 | 11,09 | 0,38% | 1.785,00 |
| 23.12.2024 | 11,01 | 11,05 | 10,94 | 11,05 | 1,16% | 2.294,00 |
| 20.12.2024 | 10,89 | 10,95 | 10,64 | 10,92 | -1,34% | 4.740,00 |
| 19.12.2024 | 11,33 | 11,46 | 11,07 | 11,07 | -0,28% | 288,00 |
| 18.12.2024 | 11,26 | 11,58 | 11,09 | 11,10 | -0,46% | 187,00 |
| 17.12.2024 | 11,22 | 11,32 | 11,12 | 11,15 | -2,07% | 3.000,00 |
| 16.12.2024 | 11,45 | 11,52 | 11,37 | 11,39 | -1,22% | - |
| 13.12.2024 | 11,53 | 11,58 | 11,51 | 11,53 | -0,56% | 5.000,00 |
| 12.12.2024 | 11,57 | 11,62 | 11,51 | 11,59 | 0,21% | - |
| 11.12.2024 | 11,53 | 11,61 | 11,47 | 11,57 | 2,15% | - |
| 10.12.2024 | 11,30 | 11,39 | 11,28 | 11,33 | 0,32% | - |
| 09.12.2024 | 11,45 | 11,53 | 11,28 | 11,29 | -1,30% | 44,00 |
| 06.12.2024 | 11,42 | 11,47 | 11,34 | 11,44 | 0,43% | 1.200,00 |
| 05.12.2024 | 11,54 | 11,55 | 11,39 | 11,39 | -0,71% | 2.500,00 |
| 04.12.2024 | 11,42 | 11,52 | 11,40 | 11,47 | -1,57% | - |
| 03.12.2024 | 11,65 | 11,72 | 11,54 | 11,65 | 0,73% | - |
| 02.12.2024 | 11,55 | 11,61 | 11,51 | 11,57 | 3,04% | - |
| 29.11.2024 | 11,30 | 11,34 | 11,17 | 11,23 | 1,47% | - |
| 28.11.2024 | 11,08 | 11,09 | 10,97 | 11,07 | 1,00% | 3.800,00 |
| 27.11.2024 | 11,09 | 11,11 | 10,95 | 10,96 | -1,07% | - |
| 26.11.2024 | 11,13 | 11,34 | 11,01 | 11,07 | -2,10% | 700,00 |
| 25.11.2024 | 11,26 | 11,37 | 11,18 | 11,31 | -0,12% | - |
| 22.11.2024 | 11,27 | 11,39 | 11,23 | 11,33 | 1,13% | - |
| 21.11.2024 | 11,08 | 11,28 | 10,96 | 11,20 | 0,83% | - |
| 20.11.2024 | 11,06 | 11,14 | 11,00 | 11,11 | -0,81% | - |
| 19.11.2024 | 11,27 | 11,28 | 11,08 | 11,20 | 0,39% | 1.000,00 |
| 18.11.2024 | 11,10 | 11,18 | 11,00 | 11,16 | 0,16% | 20,00 |
| 15.11.2024 | 11,08 | 11,19 | 10,99 | 11,14 | -0,15% | 800,00 |
| 14.11.2024 | 10,91 | 11,46 | 10,91 | 11,15 | 2,66% | - |
| 13.11.2024 | 10,84 | 10,95 | 10,79 | 10,87 | -0,58% | - |
| 12.11.2024 | 10,94 | 11,02 | 10,82 | 10,93 | -0,01% | - |
| 11.11.2024 | 10,69 | 10,97 | 10,69 | 10,93 | 1,28% | - |